Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 28.40 | 28.63 | 28.22 | 28.35 | 225,192 | -0.06(-0.23%) |
Aug 29, 2019 | 28.21 | 28.53 | 28.21 | 28.41 | 231,036 | +0.34(+1.20%) |
Aug 28, 2019 | 28.04 | 28.43 | 28.04 | 28.08 | 371,779 | +0.21(+0.74%) |
Aug 27, 2019 | 28.27 | 28.27 | 27.86 | 27.87 | 289,205 | +0.04(+0.14%) |
Aug 26, 2019 | 27.97 | 28.06 | 27.71 | 27.83 | 282,187 | +0.18(+0.66%) |
Aug 23, 2019 | 28.04 | 28.18 | 27.60 | 27.65 | 282,050 | -0.48(-1.70%) |
Aug 22, 2019 | 28.39 | 28.49 | 28.00 | 28.13 | 361,867 | -0.48(-1.67%) |
Aug 21, 2019 | 28.34 | 28.63 | 28.31 | 28.61 | 305,376 | +0.76(+2.74%) |
Aug 20, 2019 | 27.78 | 28.09 | 27.77 | 27.84 | 286,886 | +0.12(+0.42%) |
Aug 19, 2019 | 27.80 | 27.82 | 27.66 | 27.73 | 331,858 | +0.16(+0.56%) |
Aug 16, 2019 | 27.83 | 27.87 | 27.47 | 27.57 | 449,689 | -0.76(-2.70%) |
Aug 15, 2019 | 28.13 | 28.45 | 28.03 | 28.34 | 280,864 | +0.23(+0.83%) |
Aug 14, 2019 | 28.05 | 28.26 | 27.93 | 28.10 | 309,578 | +0.01(+0.05%) |
Aug 13, 2019 | 28.08 | 28.39 | 27.64 | 28.09 | 193,769 | -0.10(-0.37%) |
Aug 12, 2019 | 28.44 | 28.44 | 28.05 | 28.19 | 148,082 | -0.39(-1.36%) |
Aug 09, 2019 | 28.54 | 28.74 | 28.51 | 28.58 | 227,819 | -0.01(-0.05%) |
Aug 08, 2019 | 28.41 | 28.68 | 28.41 | 28.59 | 179,978 | -0.10(-0.36%) |
Aug 07, 2019 | 28.76 | 28.78 | 28.44 | 28.70 | 458,124 | -0.41(-1.42%) |
Aug 06, 2019 | 29.51 | 29.54 | 28.89 | 29.11 | 259,991 | -0.49(-1.66%) |
Aug 05, 2019 | 29.47 | 29.85 | 29.42 | 29.60 | 684,169 | +0.14(+0.48%) |
Aug 02, 2019 | 29.69 | 29.80 | 29.29 | 29.46 | 670,015 | +0.40(+1.38%) |
Aug 01, 2019 | 29.38 | 29.38 | 28.88 | 29.06 | 218,785 | -0.60(-2.01%) |
Jul 31, 2019 | 29.95 | 30.10 | 29.55 | 29.66 | 524,182 | -0.04(-0.13%) |
Jul 30, 2019 | 29.71 | 29.93 | 29.69 | 29.69 | 285,566 | +0.06(+0.22%) |
Jul 29, 2019 | 29.71 | 29.81 | 29.55 | 29.63 | 258,657 | +0.12(+0.39%) |
Jul 26, 2019 | 29.68 | 29.82 | 29.46 | 29.51 | 196,608 | -0.17(-0.57%) |
Jul 25, 2019 | 30.28 | 30.33 | 29.57 | 29.68 | 373,173 | -1.16(-3.78%) |
Jul 24, 2019 | 31.21 | 31.23 | 30.79 | 30.85 | 117,864 | -0.47(-1.49%) |
Jul 23, 2019 | 31.35 | 31.42 | 31.12 | 31.31 | 185,526 | +0.08(+0.25%) |
Jul 22, 2019 | 31.35 | 31.42 | 31.12 | 31.23 | 211,898 | -0.17(-0.54%) |
Jul 19, 2019 | 31.49 | 31.57 | 31.36 | 31.40 | 141,218 | -0.17(-0.53%) |
Jul 18, 2019 | 31.43 | 31.70 | 31.39 | 31.57 | 152,018 | +0.30(+0.95%) |
Jul 17, 2019 | 31.38 | 31.46 | 31.25 | 31.27 | 234,442 | -0.03(-0.08%) |
Jul 16, 2019 | 31.61 | 31.61 | 31.29 | 31.30 | 183,485 | -0.30(-0.94%) |
Jul 15, 2019 | 31.57 | 31.65 | 31.48 | 31.60 | 173,733 | +0.13(+0.41%) |
Jul 12, 2019 | 31.68 | 31.84 | 31.38 | 31.47 | 173,124 | +0.22(+0.70%) |
Jul 11, 2019 | 31.21 | 31.36 | 31.17 | 31.25 | 193,176 | +0.16(+0.50%) |
Jul 10, 2019 | 30.87 | 31.29 | 30.79 | 31.09 | 340,033 | +0.19(+0.63%) |
Jul 09, 2019 | 30.98 | 31.14 | 30.70 | 30.90 | 353,073 | -0.57(-1.81%) |
Jul 08, 2019 | 31.64 | 31.90 | 31.46 | 31.47 | 229,463 | -0.71(-2.21%) |
Jul 05, 2019 | 32.09 | 32.26 | 32.04 | 32.18 | 149,330 | +0.27(+0.85%) |
Jul 03, 2019 | 31.90 | 32.04 | 31.86 | 31.91 | 132,102 | -0.30(-0.92%) |
Jul 02, 2019 | 32.06 | 32.32 | 32.02 | 32.21 | 310,370 | +0.21(+0.65%) |
Jul 01, 2019 | 32.06 | 32.06 | 31.83 | 32.00 | 149,251 | -0.04(-0.12%) |
Jun 28, 2019 | 32.01 | 32.22 | 31.90 | 32.04 | 343,235 | +0.26(+0.81%) |
Jun 27, 2019 | 31.83 | 32.04 | 31.69 | 31.78 | 189,808 | +0.00(+0.01%) |
Jun 26, 2019 | 31.94 | 32.00 | 31.61 | 31.78 | 366,467 | -0.22(-0.69%) |
Jun 25, 2019 | 31.94 | 32.11 | 31.85 | 32.00 | 168,866 | +0.05(+0.16%) |
Jun 24, 2019 | 31.89 | 32.05 | 31.82 | 31.94 | 250,316 | +0.13(+0.41%) |
Jun 21, 2019 | 31.88 | 32.03 | 31.74 | 31.82 | 325,831 | -0.19(-0.60%) |
Jun 20, 2019 | 31.96 | 32.15 | 31.79 | 32.01 | 408,282 | +0.40(+1.26%) |
Jun 19, 2019 | 31.83 | 31.84 | 31.49 | 31.61 | 513,188 | -0.23(-0.73%) |
Jun 18, 2019 | 31.79 | 32.18 | 31.72 | 31.84 | 346,040 | +0.36(+1.15%) |
Jun 17, 2019 | 31.45 | 31.60 | 31.30 | 31.48 | 177,590 | +0.37(+1.20%) |
Jun 14, 2019 | 31.05 | 31.34 | 31.03 | 31.11 | 236,115 | -0.01(-0.04%) |
Jun 13, 2019 | 31.02 | 31.31 | 30.99 | 31.12 | 201,712 | -0.06(-0.21%) |
Jun 12, 2019 | 31.03 | 31.32 | 30.94 | 31.18 | 203,462 | +0.46(+1.51%) |
Jun 11, 2019 | 30.69 | 30.93 | 30.65 | 30.72 | 281,758 | +0.25(+0.80%) |
Jun 10, 2019 | 30.83 | 30.83 | 30.33 | 30.47 | 263,770 | -0.66(-2.11%) |
Jun 07, 2019 | 31.02 | 31.23 | 30.96 | 31.13 | 93,748 | +0.09(+0.29%) |
Jun 06, 2019 | 30.90 | 31.12 | 30.75 | 31.04 | 166,735 | +0.21(+0.67%) |
Jun 05, 2019 | 31.42 | 31.42 | 30.73 | 30.83 | 224,872 | -0.32(-1.04%) |
Jun 04, 2019 | 30.76 | 31.18 | 30.75 | 31.16 | 207,153 | +0.55(+1.81%) |